CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210716C00025000 | 2021-02-22 2:10PM EST | 25.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SNAP210716C00030000 | 2021-02-09 10:27AM EST | 30.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| SNAP210716C00031000 | 2021-01-26 3:02PM EST | 31.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| SNAP210716C00032000 | 2021-02-19 2:10PM EST | 32.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| SNAP210716C00033000 | 2021-01-27 12:06PM EST | 33.00 | 34.54 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SNAP210716C00034000 | 2021-02-11 1:27PM EST | 34.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SNAP210716C00035000 | 2021-02-17 11:23AM EST | 35.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| SNAP210716C00036000 | 2021-02-05 3:12PM EST | 36.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SNAP210716C00037000 | 2021-02-11 10:06AM EST | 37.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SNAP210716C00038000 | 2021-02-10 10:21AM EST | 38.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SNAP210716C00039000 | 2021-02-10 10:21AM EST | 39.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SNAP210716C00040000 | 2021-02-23 2:47PM EST | 40.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| SNAP210716C00041000 | 2021-02-24 11:27AM EST | 41.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| SNAP210716C00042000 | 2021-02-08 11:00AM EST | 42.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| SNAP210716C00043000 | 2021-02-17 10:24AM EST | 43.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| SNAP210716C00044000 | 2021-02-23 2:30PM EST | 44.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| SNAP210716C00045000 | 2021-02-23 3:58PM EST | 45.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| SNAP210716C00046000 | 2021-02-23 1:35PM EST | 46.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 0.00% |
| SNAP210716C00047000 | 2021-02-24 3:44PM EST | 47.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 10 | 357 | 0.00% |
| SNAP210716C00048000 | 2021-02-24 3:18PM EST | 48.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 9 | 933 | 0.00% |
| SNAP210716C00050000 | 2021-02-23 1:56PM EST | 50.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 117 | 1,095 | 0.00% |
| SNAP210716C00055000 | 2021-02-24 3:52PM EST | 55.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 29 | 2,932 | 0.00% |
| SNAP210716C00060000 | 2021-02-24 3:02PM EST | 60.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 183 | 5,773 | 0.00% |
| SNAP210716C00065000 | 2021-02-24 2:28PM EST | 65.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 302 | 3,423 | 0.00% |
| SNAP210716C00070000 | 2021-02-24 3:47PM EST | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 182 | 3,107 | 0.00% |
| SNAP210716C00075000 | 2021-02-24 3:28PM EST | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 191 | 5,533 | 3.13% |
| SNAP210716C00080000 | 2021-02-24 3:51PM EST | 80.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 77 | 2,144 | 6.25% |
| SNAP210716C00085000 | 2021-02-24 3:56PM EST | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 61 | 848 | 6.25% |
| SNAP210716C00090000 | 2021-02-24 3:55PM EST | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 39 | 580 | 6.25% |
| SNAP210716C00095000 | 2021-02-24 2:49PM EST | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 179 | 244 | 12.50% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNAP210716P00025000 | 2021-02-17 12:39PM EST | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| SNAP210716P00030000 | 2021-02-23 10:55AM EST | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 25.00% |
| SNAP210716P00031000 | 2021-02-09 9:42AM EST | 31.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| SNAP210716P00032000 | 2021-01-27 3:48PM EST | 32.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| SNAP210716P00033000 | 2021-02-04 2:28PM EST | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| SNAP210716P00034000 | 2021-02-18 2:24PM EST | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| SNAP210716P00035000 | 2021-02-24 9:38AM EST | 35.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| SNAP210716P00036000 | 2021-02-18 1:30PM EST | 36.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| SNAP210716P00037000 | 2021-02-16 12:08PM EST | 37.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| SNAP210716P00038000 | 2021-02-23 1:21PM EST | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 412 | 25.00% |
| SNAP210716P00039000 | 2021-02-24 2:43PM EST | 39.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 25.00% |
| SNAP210716P00040000 | 2021-02-24 2:06PM EST | 40.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 34 | 702 | 25.00% |
| SNAP210716P00041000 | 2021-02-24 11:43AM EST | 41.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 25.00% |
| SNAP210716P00042000 | 2021-02-24 11:40AM EST | 42.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9 | 349 | 12.50% |
| SNAP210716P00043000 | 2021-02-12 11:08AM EST | 43.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6 | 348 | 12.50% |
| SNAP210716P00044000 | 2021-02-12 10:22AM EST | 44.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 229 | 12.50% |
| SNAP210716P00045000 | 2021-02-19 11:48AM EST | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 12.50% |
| SNAP210716P00046000 | 2021-02-23 10:57AM EST | 46.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,471 | 12.50% |
| SNAP210716P00047000 | 2021-02-23 3:54PM EST | 47.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 282 | 3,025 | 12.50% |
| SNAP210716P00048000 | 2021-02-22 3:44PM EST | 48.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,612 | 12.50% |
| SNAP210716P00050000 | 2021-02-24 1:44PM EST | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 44 | 689 | 12.50% |
| SNAP210716P00055000 | 2021-02-24 3:33PM EST | 55.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 38 | 798 | 6.25% |
| SNAP210716P00060000 | 2021-02-23 2:30PM EST | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 712 | 6.25% |
| SNAP210716P00065000 | 2021-02-24 2:27PM EST | 65.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 9 | 293 | 3.13% |
| SNAP210716P00070000 | 2021-02-24 12:05PM EST | 70.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 0.20% |
| SNAP210716P00075000 | 2021-02-24 2:51PM EST | 75.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 16 | 89 | 0.00% |
| SNAP210716P00080000 | 2021-02-23 3:55PM EST | 80.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| SNAP210716P00085000 | 2021-02-24 10:36AM EST | 85.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 12 | 51 | 0.00% |
| SNAP210716P00090000 | 2021-02-18 12:45PM EST | 90.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SNAP210716P00095000 | 2021-02-19 11:02AM EST | 95.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
© 2021 Verizon Media. All rights reserved.
